Mercados españoles cerrados

Enento Group PLC (AKA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,58+0,26 (+1,35%)
A partir del 05:50PM CEST. Mercado abierto.
Intervalo de fechas:
13 sept 2023 - 13 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept 202419,3419,5819,3419,5819,5884
12 sept 202419,3419,3419,0819,3219,32-
11 sept 202419,1019,2419,0419,1219,12-
10 sept 202418,9619,2218,9619,0219,02-
09 sept 202419,0019,1418,9819,1219,12-
06 sept 202419,0619,0818,9219,0219,02-
05 sept 202418,9619,0418,8818,9418,94-
04 sept 202418,6619,0618,6619,0619,06-
03 sept 202418,8019,0218,7618,9618,96-
02 sept 202419,0019,0018,7818,8218,82-
30 ago 202418,5219,1018,5219,0019,00-
29 ago 202418,2018,7018,2018,6418,64-
28 ago 202418,5218,5618,3418,3818,38-
27 ago 202418,3818,5818,3818,5018,50-
26 ago 202417,9618,4617,9618,4618,46-
23 ago 202417,9818,2417,9818,1418,14-
22 ago 202417,8418,1817,8018,1418,14-
21 ago 202417,3817,8817,3817,8617,86-
20 ago 202417,7217,7617,2817,4817,48-
19 ago 202417,4617,8217,4617,7017,70-
16 ago 202417,4217,6017,3017,5217,52-
15 ago 202417,4417,6017,2217,2417,24-
14 ago 202417,3817,5217,0417,3817,38-
13 ago 202417,1017,2416,9817,1217,12-
12 ago 202417,1417,2417,1217,1617,16-
09 ago 202417,0017,1816,9617,1417,14-
08 ago 202417,0217,1417,0017,1017,10-
07 ago 202416,6417,1016,6417,1017,10-
06 ago 202416,6616,7616,4616,6016,60-
05 ago 202416,2616,5416,2616,5016,50-
02 ago 202416,5817,0216,5816,6816,68-
01 ago 202417,0817,3016,7616,8416,84-
31 jul 202417,3017,4817,1417,3017,30-
30 jul 202417,1817,2617,0217,2417,24-
29 jul 202417,2617,4417,1617,3217,32-
26 jul 202417,0817,2617,0017,2217,22-
25 jul 202416,9417,2216,8817,1217,12-
24 jul 202417,1817,4817,0817,1817,18-
23 jul 202417,6217,6217,2417,2617,26-
22 jul 202417,1617,6617,1617,6617,66-
19 jul 202417,2217,2216,9616,9616,96-
18 jul 202417,0417,2816,9817,0617,06-
17 jul 202417,0417,2016,9017,1417,14-
16 jul 202416,2017,1416,2017,0217,02-
15 jul 202416,3816,5616,2416,2416,24-
12 jul 202416,3616,5616,3616,5416,54-
11 jul 202416,2816,4616,2616,4416,44-
10 jul 202416,1616,3816,1616,2616,26-
09 jul 202416,3216,4416,2016,2216,22-
08 jul 202416,2216,4016,2216,3016,30-
05 jul 202416,0416,3416,0416,3016,30-
04 jul 202416,0416,2016,0016,0416,04-
03 jul 202416,2416,2415,9816,0416,04-
02 jul 202416,2816,5416,0416,1416,14-
01 jul 202416,6616,6616,3216,3216,32-
28 jun 202416,4416,6216,3016,3016,30-
27 jun 202416,3416,5016,2616,4816,48-
26 jun 202416,6616,7816,2016,3416,34-
25 jun 202416,5616,7216,5416,5816,58-
24 jun 202416,6417,1416,6416,6616,66-
21 jun 202416,7616,7616,5816,6416,64-
20 jun 202416,7216,9216,6216,8616,86-
19 jun 202417,1417,1416,7416,8016,80-
18 jun 202416,8817,1216,7817,1017,10-
17 jun 202417,0617,1816,6616,7016,70-
14 jun 202417,5017,5017,0817,1417,14-
13 jun 202417,6617,8217,5417,6017,60-
12 jun 202417,4817,8217,4017,7817,78-
11 jun 202417,5017,8417,4417,6017,60-
10 jun 202417,6417,7217,4817,6017,60-
07 jun 202417,8218,1217,8217,9017,90-
06 jun 202417,7017,9617,7017,9617,96-
05 jun 202417,7417,7817,5817,6617,66-
04 jun 202417,8618,2217,6017,6817,68-
03 jun 202418,2818,3017,7818,0018,00-
31 may 202418,1418,3218,1218,1618,16-
30 may 202417,9418,1617,9418,1618,16-
29 may 202418,1618,1618,0018,0218,02-
28 may 202418,2818,4418,0418,0418,04-
27 may 202418,1618,3618,1418,2618,26-
24 may 202418,2618,3018,1018,3018,30-
23 may 202417,7418,4617,6818,4018,40-
22 may 202417,6817,8017,6817,7817,78-
21 may 202417,6017,7617,5817,6817,68-
20 may 202417,4817,7617,4817,7417,74-
17 may 202417,8217,9817,6017,6617,66-
16 may 202417,7418,0217,7417,9817,98-
15 may 202417,4017,8017,4017,8017,80-
14 may 202417,3417,5617,3417,4817,48-
13 may 202417,3817,3817,1617,3217,32-
10 may 202417,3017,3617,2017,3617,36-
09 may 202417,1617,2817,1417,2817,28-
08 may 202416,9817,3016,9817,3017,30-
07 may 202416,9017,1416,8617,1217,12-
06 may 202416,7816,9016,7816,9016,90-
03 may 202416,5416,8616,5416,8016,80-
02 may 202416,4416,6416,4216,5216,52-
30 abr 202416,6816,7416,5616,6416,64-
29 abr 202416,9416,9416,6016,8416,84-
26 abr 202416,7816,9616,6616,7816,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...